3.97
-0.04(-1.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.9 | 3.97 | 3.97 | 4 | 3.2 | 12.14M |
| August 15, 2025 | 4.09 | 4.01 | 4.01 | 4.09 | 3.86 | 3.16M |
| August 14, 2025 | 4.08 | 4.16 | 4.16 | 4.18 | 3.99 | 2.04M |
| August 13, 2025 | 3.65 | 4.04 | 4.04 | 4.12 | 3.65 | 12.43M |
| August 12, 2025 | 3.68 | 3.7 | 3.7 | 3.86 | 3.63 | 7.34M |
| August 11, 2025 | 3.61 | 3.7 | 3.7 | 3.72 | 3.61 | 3.31M |
| August 08, 2025 | 3.52 | 3.6 | 3.6 | 3.7 | 3.52 | 2.28M |
| August 07, 2025 | 3.44 | 3.56 | 3.56 | 3.68 | 3.44 | 2.95M |
| August 06, 2025 | 3.45 | 3.44 | 3.44 | 3.47 | 3.33 | 730,000 |
| August 05, 2025 | 3.05 | 3.44 | 3.44 | 3.46 | 3.05 | 3.15M |
| August 04, 2025 | 2.94 | 3.03 | 3.03 | 3.07 | 2.94 | 2.28M |
| August 01, 2025 | 3.09 | 2.93 | 2.93 | 3.09 | 2.92 | 1.21M |
| July 31, 2025 | 3.1 | 3.04 | 3.04 | 3.1 | 2.99 | 1.73M |
| July 30, 2025 | 3.13 | 3.1 | 3.1 | 3.13 | 3.07 | 428,000 |
| July 29, 2025 | 3.04 | 3.14 | 3.14 | 3.18 | 3.04 | 1.11M |
| July 28, 2025 | 3.1 | 3.09 | 3.09 | 3.16 | 3.04 | 1.83M |
| July 25, 2025 | 3.33 | 3.11 | 3.12 | 3.33 | 3.03 | 3.67M |
| July 24, 2025 | 3.29 | 3.33 | 3.33 | 3.42 | 3.29 | 800,000 |
| July 23, 2025 | 3.37 | 3.27 | 3.27 | 3.37 | 3.27 | 715,500 |
| July 22, 2025 | 3.24 | 3.35 | 3.35 | 3.38 | 3.21 | 1.25M |
| July 21, 2025 | 3.23 | 3.31 | 3.31 | 3.32 | 3.21 | 765,000 |
| July 18, 2025 | 3.18 | 3.23 | 3.23 | 3.27 | 3.14 | 652,000 |
| July 17, 2025 | 3.34 | 3.2 | 3.2 | 3.34 | 3.18 | 1.16M |
| July 16, 2025 | 3.12 | 3.25 | 3.25 | 3.3 | 3.12 | 1.5M |
| July 15, 2025 | 3.08 | 3.12 | 3.12 | 3.15 | 3.03 | 617,000 |
| July 14, 2025 | 3.03 | 3.08 | 3.08 | 3.17 | 3.01 | 1.11M |
| July 11, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.03 | 637,000 |
| July 10, 2025 | 3.15 | 3.12 | 3.12 | 3.17 | 3.07 | 479,000 |
| July 09, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.16 | 584,000 |
| July 08, 2025 | 3.07 | 3.23 | 3.23 | 3.25 | 2.98 | 3.29M |
| July 07, 2025 | 2.99 | 2.98 | 2.98 | 3.05 | 2.96 | 1.14M |
| July 04, 2025 | 3.05 | 2.99 | 2.99 | 3.05 | 2.9 | 979,000 |
| July 03, 2025 | 3.02 | 3.05 | 3.05 | 3.07 | 2.98 | 789,000 |
| July 02, 2025 | 2.95 | 3.05 | 3.05 | 3.11 | 2.95 | 2.74M |
| June 30, 2025 | 2.95 | 2.95 | 2.95 | 3.01 | 2.93 | 785,000 |
| June 27, 2025 | 2.85 | 2.87 | 2.87 | 3.05 | 2.83 | 2.06M |
| June 26, 2025 | 2.81 | 2.81 | 2.81 | 2.83 | 2.73 | 1.18M |
| June 25, 2025 | 2.62 | 2.78 | 2.78 | 2.81 | 2.62 | 2.64M |
| June 24, 2025 | 2.57 | 2.56 | 2.56 | 2.63 | 2.52 | 657,000 |
| June 23, 2025 | 2.48 | 2.5 | 2.5 | 2.52 | 2.44 | 161,000 |
| June 20, 2025 | 2.5 | 2.48 | 2.48 | 2.57 | 2.48 | 1.3M |
| June 19, 2025 | 2.61 | 2.51 | 2.51 | 2.66 | 2.49 | 2.03M |
| June 18, 2025 | 2.53 | 2.56 | 2.56 | 2.56 | 2.48 | 2.23M |
| June 17, 2025 | 2.57 | 2.53 | 2.53 | 2.57 | 2.51 | 469,000 |
| June 16, 2025 | 2.58 | 2.56 | 2.56 | 2.6 | 2.54 | 520,000 |
| June 13, 2025 | 2.75 | 2.6 | 2.6 | 2.75 | 2.58 | 1.03M |
| June 12, 2025 | 2.7 | 2.71 | 2.71 | 2.76 | 2.69 | 559,000 |
| June 11, 2025 | 2.64 | 2.75 | 2.75 | 2.76 | 2.63 | 995,000 |
| June 10, 2025 | 2.66 | 2.64 | 2.64 | 2.66 | 2.6 | 607,000 |
| June 09, 2025 | 2.62 | 2.66 | 2.66 | 2.76 | 2.6 | 2.39M |
| June 06, 2025 | 2.64 | 2.55 | 2.55 | 2.64 | 2.54 | 596,000 |
| June 05, 2025 | 2.53 | 2.62 | 2.62 | 2.63 | 2.49 | 1.42M |
| June 04, 2025 | 2.51 | 2.54 | 2.54 | 2.55 | 2.5 | 361,000 |
| June 03, 2025 | 2.53 | 2.53 | 2.53 | 2.57 | 2.51 | 277,000 |
| June 02, 2025 | 2.51 | 2.53 | 2.53 | 2.56 | 2.42 | 522,000 |
| May 30, 2025 | 2.59 | 2.54 | 2.54 | 2.6 | 2.53 | 302,000 |
| May 29, 2025 | 2.57 | 2.62 | 2.62 | 2.62 | 2.55 | 248,000 |
| May 28, 2025 | 2.51 | 2.57 | 2.57 | 2.57 | 2.51 | 230,000 |
| May 27, 2025 | 2.53 | 2.51 | 2.51 | 2.57 | 2.51 | 381,000 |
| May 26, 2025 | 2.52 | 2.55 | 2.55 | 2.6 | 2.52 | 401,000 |